SONIC FDRY (NQ: SOFO)
10.39 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 10.39 10.39 10.39 0 +0.09(+0.87%)
Apr 16, 2014 10.29 10.30 10.29 10.30 804 -0.01(-0.10%)
Apr 15, 2014 10.30 10.37 10.10 10.31 7,184 -0.03(-0.29%)
Apr 14, 2014 10.21 10.34 10.21 10.34 632 -0.16(-1.52%)
Apr 10, 2014 10.50 10.50 10.50 10.50 0 +0.23(+2.24%)
Apr 09, 2014 10.35 10.51 10.17 10.27 4,643 +0.12(+1.16%)
Apr 08, 2014 10.50 10.50 10.15 10.15 1,557 -0.35(-3.32%)
Apr 07, 2014 10.59 10.81 10.30 10.50 2,358 -0.03(-0.26%)
Apr 04, 2014 10.83 11.00 10.53 10.53 3,415 -0.35(-3.20%)
Apr 03, 2014 10.75 10.88 10.62 10.88 8,674 +0.05(+0.51%)
Apr 02, 2014 10.89 10.99 10.61 10.82 7,820 +0.04(+0.35%)
Apr 01, 2014 10.78 11.00 10.54 10.78 3,599 +0.04(+0.39%)
Mar 31, 2014 10.62 10.97 10.44 10.74 3,429 +0.22(+2.09%)
Mar 28, 2014 10.35 10.73 10.35 10.52 5,492 +0.34(+3.34%)
Mar 27, 2014 10.16 10.37 10.01 10.18 5,851 +0.01(+0.10%)
Mar 26, 2014 10.18 10.35 10.17 10.17 2,927 +0.07(+0.69%)
Mar 24, 2014 10.10 10.10 10.10 49 -0.02(-0.20%)
Mar 21, 2014 10.32 10.38 10.12 10.12 4,622 +0.01(+0.10%)
Mar 20, 2014 10.14 10.30 10.10 10.11 2,408 +0.01(+0.10%)
Mar 19, 2014 10.28 10.48 10.04 10.10 5,354 -0.20(-1.92%)
Mar 18, 2014 9.950 10.30 9.950 10.30 4,324 +0.30(+2.98%)
Mar 17, 2014 10.02 10.24 9.980 10.00 2,915 -0.10(-0.99%)
Mar 14, 2014 10.14 10.14 9.980 10.10 4,725 +0.07(+0.70%)
Mar 13, 2014 9.970 10.03 9.663 10.03 3,902 +0.17(+1.72%)
Mar 12, 2014 10.14 10.64 9.500 9.860 11,077 -0.28(-2.76%)
Mar 11, 2014 10.84 10.84 9.990 10.14 10,596 -0.68(-6.28%)
Mar 10, 2014 10.41 10.99 10.41 10.82 12,503 +0.34(+3.24%)
Mar 07, 2014 10.16 10.53 10.16 10.48 11,348 +0.41(+4.07%)
Mar 06, 2014 9.980 10.17 9.810 10.07 3,391 +0.07(+0.70%)
Mar 05, 2014 9.800 10.000 9.710 10.000 1,361 +0.04(+0.40%)
Mar 04, 2014 9.980 9.990 9.782 9.960 3,091 +0.05(+0.50%)
Mar 03, 2014 9.970 10.00 9.540 9.910 2,115 -0.07(-0.70%)
Feb 28, 2014 10.01 10.01 9.980 9.980 663 +0.12(+1.22%)
Feb 27, 2014 10.18 10.18 9.860 9.860 2,347 -0.03(-0.31%)
Feb 26, 2014 9.640 10.23 9.640 9.891 18,209 +0.23(+2.39%)
Feb 25, 2014 9.540 9.700 9.400 9.660 9,782 +0.16(+1.68%)
Feb 24, 2014 9.300 9.548 9.300 9.500 18,930 -0.05(-0.50%)
Feb 21, 2014 9.760 9.760 9.500 9.548 1,510 +0.05(+0.51%)
Feb 20, 2014 9.260 9.620 9.260 9.500 6,172 +0.10(+1.06%)
Feb 19, 2014 9.561 9.770 9.250 9.400 31,054 -0.29(-2.99%)
Feb 18, 2014 9.760 9.920 9.460 9.690 20,261 -0.08(-0.82%)
Feb 14, 2014 9.770 9.770 9.770 0 +0.01(+0.10%)
Feb 13, 2014 9.750 9.969 9.610 9.760 30,925 -0.34(-3.37%)
Feb 12, 2014 10.16 10.25 10.00 10.10 12,726 -0.09(-0.88%)
Feb 11, 2014 10.11 10.30 10.11 10.19 6,080 -0.11(-1.07%)
Feb 10, 2014 10.22 10.36 10.02 10.30 9,001 -0.02(-0.19%)
Feb 07, 2014 10.45 10.51 10.21 10.32 19,166 +0.31(+3.09%)
Feb 06, 2014 10.06 10.89 9.950 10.01 12,659 -0.31(-2.99%)
Feb 05, 2014 10.63 10.63 10.12 10.32 6,673 -0.23(-2.18%)
Feb 04, 2014 10.90 10.90 10.14 10.55 4,986 +0.45(+4.45%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here